Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 4.030
0.00 (0.00%)
At close: Dec 19, 2025
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | - | 14,117 |
| Dec 18, 2025 | 4.04 | 4.04 | 3.98 | 4.03 | 4.03 | 0.25% | 27,284 |
| Dec 17, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.25% | 11,237 |
| Dec 16, 2025 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | 0.37% | 21,760 |
| Dec 15, 2025 | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | -0.12% | 23,344 |
| Dec 12, 2025 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | -0.37% | 25,599 |
| Dec 11, 2025 | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | 0.37% | 53,634 |
| Dec 10, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | 0.25% | 25,819 |
| Dec 9, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | -0.50% | 11,741 |
| Dec 8, 2025 | 3.99 | 4.04 | 3.95 | 4.03 | 4.03 | 1.77% | 27,187 |
| Dec 5, 2025 | 3.95 | 4.02 | 3.95 | 3.96 | 3.96 | -0.25% | 38,185 |
| Dec 4, 2025 | 4.00 | 4.01 | 3.96 | 3.97 | 3.97 | -0.75% | 26,783 |
| Dec 3, 2025 | 4.03 | 4.03 | 3.95 | 4.00 | 4.00 | -0.12% | 44,257 |
| Dec 2, 2025 | 4.02 | 4.02 | 3.98 | 4.01 | 4.01 | -0.12% | 25,881 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | 0.50% | 14,464 |
| Nov 28, 2025 | 3.98 | 4.02 | 3.98 | 3.99 | 3.99 | -0.75% | 17,700 |
| Nov 27, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 35,394 |
| Nov 26, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 0.25% | 57,418 |
| Nov 25, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.26% | 54,473 |
| Nov 24, 2025 | 4.03 | 4.03 | 3.95 | 3.98 | 3.98 | -0.25% | 30,401 |
| Nov 21, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | -0.50% | 32,145 |
| Nov 20, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 4.01 | 0.25% | 66,198 |
| Nov 19, 2025 | 3.92 | 4.02 | 3.91 | 4.00 | 4.00 | 1.78% | 104,392 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.90 | 3.93 | 3.93 | -1.26% | 23,282 |
| Nov 17, 2025 | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | 2.05% | 29,294 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -1.27% | 17,317 |
| Nov 13, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.95 | 1.28% | 17,202 |
| Nov 12, 2025 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.52% | 24,387 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | -0.39% | 16,840 |
| Nov 10, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.90 | 1.83% | 26,282 |
| Nov 7, 2025 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | -1.80% | 42,496 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | - | 21,997 |
| Nov 5, 2025 | 3.90 | 3.91 | 3.88 | 3.90 | 3.90 | 0.91% | 17,648 |
| Nov 4, 2025 | 3.88 | 3.91 | 3.83 | 3.86 | 3.86 | -1.03% | 39,877 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.89 | 3.90 | 3.90 | 0.13% | 20,194 |
| Oct 31, 2025 | 3.92 | 3.93 | 3.89 | 3.90 | 3.90 | -0.64% | 20,566 |
| Oct 30, 2025 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | -0.88% | 24,557 |
| Oct 29, 2025 | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | -0.88% | 39,382 |
| Oct 27, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.88% | 26,694 |
| Oct 24, 2025 | 3.96 | 3.99 | 3.96 | 3.96 | 3.96 | -0.88% | 11,915 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | -0.13% | 9,335 |
| Oct 22, 2025 | 3.99 | 4.01 | 3.97 | 4.00 | 4.00 | 0.38% | 16,165 |
| Oct 21, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | -0.13% | 35,204 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 0.38% | 9,089 |
| Oct 17, 2025 | 3.90 | 3.97 | 3.86 | 3.97 | 3.97 | 0.89% | 26,549 |
| Oct 16, 2025 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | -1.38% | 29,141 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.25% | 16,577 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 14,636 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 29,422 |
| Oct 10, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.50% | 23,938 |